PP Presisi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 918,300 |
| 2022-11-02 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 2,013,300 |
| 2022-11-01 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1,841,600 |
| 2022-10-31 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,355,100 |
| 2022-10-28 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 2,280,400 |
| 2022-10-27 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1,812,800 |
| 2022-10-26 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,977,500 |
| 2022-10-25 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,967,200 |
| 2022-10-24 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,946,900 |
| 2022-10-21 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,259,200 |
| 2022-10-20 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 7,436,300 |
| 2022-10-19 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 7,402,800 |
| 2022-10-18 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 6,176,700 |
| 2022-10-17 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 6,016,000 |
| 2022-10-14 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 5,623,800 |
| 2022-10-13 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 5,871,000 |
| 2022-10-12 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 5,503,300 |
| 2022-10-11 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 7,425,300 |
| 2022-10-10 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | 5,541,700 |
| 2022-10-07 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 5,590,200 |
| 2022-10-06 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 6,722,000 |
| 2022-10-05 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 7,272,100 |
| 2022-10-04 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 6,824,200 |
| 2022-10-03 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 5,638,500 |
| 2022-09-30 | 150.00 | 150.00 | 142.00 | 147.00 | 147.00 | 6,027,900 |
| 2022-09-29 | 153.00 | 159.00 | 150.00 | 150.00 | 150.00 | 11,900,900 |
| 2022-09-28 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 6,959,400 |
| 2022-09-27 | 154.00 | 156.00 | 150.00 | 153.00 | 153.00 | 5,437,900 |
| 2022-09-26 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 5,435,300 |
| 2022-09-23 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 6,190,600 |
| 2022-09-22 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 6,768,000 |
| 2022-09-21 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 5,574,900 |
| 2022-09-20 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 6,627,600 |
| 2022-09-19 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 5,473,800 |
| 2022-09-16 | 168.00 | 170.00 | 158.00 | 162.00 | 162.00 | 18,135,500 |
| 2022-09-15 | 166.00 | 173.00 | 165.00 | 167.00 | 167.00 | 17,662,300 |
| 2022-09-14 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 6,256,400 |
| 2022-09-13 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 11,188,100 |
| 2022-09-12 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 6,599,400 |
| 2022-09-09 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 6,411,200 |
| 2022-09-08 | 160.00 | 167.00 | 160.00 | 163.00 | 163.00 | 9,666,100 |
| 2022-09-07 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | 5,450,600 |
| 2022-09-06 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 6,782,600 |
| 2022-09-05 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 7,690,300 |
| 2022-09-02 | 162.00 | 167.00 | 160.00 | 163.00 | 163.00 | 8,076,000 |
| 2022-09-01 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 7,682,700 |
| 2022-08-31 | 152.00 | 170.00 | 152.00 | 162.00 | 162.00 | 12,217,300 |
| 2022-08-30 | 156.00 | 163.00 | 156.00 | 162.00 | 162.00 | 11,196,000 |
| 2022-08-29 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 5,640,600 |
| 2022-08-26 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 6,844,400 |
| 2022-08-25 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 5,621,700 |
| 2022-08-24 | 156.00 | 163.00 | 156.00 | 158.00 | 158.00 | 6,472,000 |
| 2022-08-23 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 7,120,700 |
| 2022-08-22 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 5,525,000 |
| 2022-08-19 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | 5,530,200 |
| 2022-08-18 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 6,395,400 |
| 2022-08-16 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 6,502,100 |
| 2022-08-15 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | 7,352,300 |
| 2022-08-12 | 154.00 | 162.00 | 154.00 | 159.00 | 159.00 | 7,432,000 |
| 2022-08-11 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 7,015,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 0.7600 IDR |
| 2021-06-18 | 1.1600 IDR |
| 2020-06-12 | 6.5000 IDR |
| 2019-04-23 | 9.5800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.